Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Royal Caribbean Cruises Ltd. Common Stock (NY:RCL)

200.28 -7.30 (-3.52%)
Streaming Delayed Price Updated: 10:54 AM EDT, Mar 31, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 28, 2025 214.79 215.91 205.87 207.58 2,548,561 -9.66(-4.45%)
Mar 27, 2025 218.24 219.37 213.45 217.24 1,684,854 -2.62(-1.19%)
Mar 26, 2025 224.86 227.16 218.52 219.86 1,749,915 -5.16(-2.29%)
Mar 25, 2025 225.74 227.56 223.17 225.02 1,677,302 -0.38(-0.17%)
Mar 24, 2025 218.94 226.69 218.15 225.40 2,513,606 +9.91(+4.60%)
Mar 21, 2025 212.77 216.53 206.40 215.49 3,608,831 +0.77(+0.36%)
Mar 20, 2025 212.11 218.88 212.00 214.72 2,271,223 -0.40(-0.19%)
Mar 19, 2025 207.49 216.61 204.20 215.12 2,614,517 +11.74(+5.77%)
Mar 18, 2025 217.17 217.99 203.07 203.38 3,366,247 -16.03(-7.31%)
Mar 17, 2025 215.50 222.13 214.14 219.41 2,660,035 +7.39(+3.49%)
Mar 14, 2025 211.46 214.43 207.34 212.02 2,382,505 +4.12(+1.98%)
Mar 13, 2025 214.91 217.09 206.00 207.90 4,962,638 +0.54(+0.26%)
Mar 12, 2025 213.11 217.00 206.32 207.36 3,239,401 +0.19(+0.09%)
Mar 11, 2025 205.00 211.00 197.02 207.17 4,893,588 -0.06(-0.03%)
Mar 10, 2025 207.60 208.40 201.44 207.23 5,318,930 -6.77(-3.16%)
Mar 07, 2025 213.16 214.11 205.13 214.00 4,741,278 -1.54(-0.71%)
Mar 06, 2025 224.08 226.98 213.57 215.54 3,357,927 -15.77(-6.82%)
Mar 05, 2025 228.06 231.99 225.04 231.31 2,848,619 +4.29(+1.89%)
Mar 04, 2025 236.31 236.31 220.35 227.02 4,752,194 -14.10(-5.85%)
Mar 03, 2025 246.67 251.44 237.71 241.12 2,413,558 -4.98(-2.02%)
Feb 28, 2025 238.50 246.54 237.50 246.10 4,457,982 +7.94(+3.33%)
Feb 27, 2025 246.65 248.65 237.00 238.16 2,006,635 -5.95(-2.44%)
Feb 26, 2025 239.37 247.75 238.41 244.11 2,359,103 +6.54(+2.75%)
Feb 25, 2025 237.50 239.20 230.55 237.57 2,183,529 -0.09(-0.04%)
Feb 24, 2025 237.88 241.74 233.00 237.66 2,622,433 +3.40(+1.45%)
Feb 21, 2025 245.46 246.00 230.82 234.26 4,120,956 -9.63(-3.95%)
Feb 20, 2025 261.26 261.26 232.14 243.89 8,815,562 -20.12(-7.62%)
Feb 19, 2025 259.80 264.32 257.99 264.01 1,649,016 +2.21(+0.84%)
Feb 18, 2025 265.00 265.63 258.20 261.80 1,894,560 -1.29(-0.49%)
Feb 14, 2025 260.94 264.07 257.40 263.09 1,308,750 +3.00(+1.15%)
Feb 13, 2025 261.00 264.00 253.77 260.09 2,051,904 +3.79(+1.48%)
Feb 12, 2025 255.07 257.79 253.17 256.30 1,546,636 -0.37(-0.14%)
Feb 11, 2025 259.56 259.98 254.71 256.67 1,781,057 -4.48(-1.72%)
Feb 10, 2025 265.89 267.15 260.81 261.15 1,595,001 -3.28(-1.24%)
Feb 07, 2025 270.57 272.45 263.63 264.43 1,460,999 -5.77(-2.14%)
Feb 06, 2025 267.86 271.96 267.65 270.20 2,776,920 +3.33(+1.25%)
Feb 05, 2025 263.50 267.51 261.89 266.87 1,466,554 +3.28(+1.24%)
Feb 04, 2025 263.00 265.99 259.74 263.59 1,501,057 +2.73(+1.05%)
Feb 03, 2025 257.66 266.34 256.76 260.86 2,877,066 -5.74(-2.15%)
Jan 31, 2025 275.41 277.08 266.01 266.60 2,177,671 -8.19(-2.98%)
Jan 30, 2025 269.64 275.05 267.37 274.79 2,190,299 +5.70(+2.12%)
Jan 29, 2025 266.20 271.31 265.32 269.09 2,696,390 +3.84(+1.45%)
Jan 28, 2025 246.75 269.96 246.00 265.25 8,087,774 +28.43(+12.00%)
Jan 27, 2025 226.56 237.49 226.56 236.82 3,062,664 +4.72(+2.03%)
Jan 24, 2025 236.88 237.11 231.95 232.10 2,722,955 -6.05(-2.54%)
Jan 23, 2025 235.75 238.77 233.00 238.15 1,775,927 +1.99(+0.84%)
Jan 22, 2025 242.63 243.00 235.72 236.16 2,104,283 -7.12(-2.93%)
Jan 21, 2025 245.00 250.11 242.24 243.28 2,047,972 +1.47(+0.61%)
Jan 17, 2025 235.62 243.48 234.45 241.81 2,934,209 +8.53(+3.66%)
Jan 16, 2025 233.76 234.76 230.38 233.28 1,213,588 +0.80(+0.34%)
Jan 15, 2025 233.78 236.00 231.06 232.48 2,275,214 +2.75(+1.20%)
Jan 14, 2025 229.65 230.40 226.29 229.73 1,995,988 +2.50(+1.10%)
Jan 13, 2025 222.95 228.00 222.94 227.23 1,877,608 +0.28(+0.12%)
Jan 10, 2025 224.16 230.47 222.29 226.95 2,505,993 -0.27(-0.12%)
Jan 08, 2025 224.52 228.17 223.18 227.22 2,141,231 +1.89(+0.84%)
Jan 07, 2025 227.97 228.00 220.45 225.33 1,783,957 -3.08(-1.35%)
Jan 06, 2025 231.00 232.59 227.31 228.41 1,540,399 -0.53(-0.23%)
Jan 03, 2025 230.03 230.50 223.66 228.94 2,733,279 -0.08(-0.03%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.